Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.12 | 18.30 | 17.76 | 17.80 | 35,447 | -0.20(-1.12%) |
Jun 29, 2015 | 18.07 | 18.44 | 17.95 | 18.00 | 61,561 | -0.15(-0.81%) |
Jun 26, 2015 | 18.49 | 18.98 | 17.94 | 18.15 | 956,107 | -0.49(-2.60%) |
Jun 25, 2015 | 18.63 | 18.89 | 18.10 | 18.63 | 51,281 | +0.03(+0.15%) |
Jun 24, 2015 | 18.61 | 18.91 | 18.31 | 18.60 | 36,792 | +0.07(+0.40%) |
Jun 23, 2015 | 19.21 | 19.57 | 18.31 | 18.53 | 118,672 | -0.57(-2.97%) |
Jun 22, 2015 | 19.67 | 19.87 | 19.02 | 19.10 | 95,391 | -0.38(-1.93%) |
Jun 19, 2015 | 18.90 | 19.82 | 18.55 | 19.47 | 275,129 | +0.70(+3.71%) |
Jun 18, 2015 | 18.85 | 19.03 | 18.61 | 18.78 | 97,699 | +0.05(+0.24%) |
Jun 17, 2015 | 18.99 | 19.50 | 18.61 | 18.73 | 78,206 | -0.23(-1.21%) |
Jun 16, 2015 | 19.62 | 19.73 | 18.80 | 18.96 | 96,786 | -0.79(-3.99%) |
Jun 15, 2015 | 19.81 | 19.99 | 19.49 | 19.75 | 49,570 | -0.01(-0.05%) |
Jun 12, 2015 | 19.73 | 19.76 | 19.53 | 19.76 | 52,639 | -0.02(-0.09%) |
Jun 11, 2015 | 19.68 | 20.03 | 19.55 | 19.78 | 33,044 | -0.09(-0.46%) |
Jun 10, 2015 | 20.32 | 20.32 | 19.61 | 19.87 | 49,885 | -0.26(-1.27%) |
Jun 09, 2015 | 19.99 | 20.16 | 19.78 | 20.12 | 39,345 | +0.16(+0.78%) |
Jun 08, 2015 | 20.18 | 21.32 | 19.45 | 19.97 | 38,251 | -0.36(-1.76%) |
Jun 05, 2015 | 19.97 | 20.44 | 19.97 | 20.32 | 36,803 | +0.38(+1.88%) |
Jun 04, 2015 | 20.60 | 20.60 | 19.38 | 19.95 | 61,171 | -0.79(-3.80%) |
Jun 03, 2015 | 19.89 | 21.00 | 19.89 | 20.74 | 61,151 | +0.78(+3.90%) |
Jun 02, 2015 | 19.95 | 20.27 | 19.87 | 19.96 | 29,337 | -0.06(-0.32%) |
Jun 01, 2015 | 19.97 | 20.15 | 19.51 | 20.02 | 33,333 | +0.31(+1.58%) |
May 29, 2015 | 19.37 | 20.12 | 19.36 | 19.71 | 28,630 | +0.22(+1.13%) |
May 28, 2015 | 19.28 | 19.66 | 19.24 | 19.49 | 20,635 | +0.06(+0.33%) |
May 27, 2015 | 19.12 | 19.67 | 19.12 | 19.43 | 24,152 | +0.32(+1.68%) |
May 26, 2015 | 18.89 | 19.52 | 18.56 | 19.11 | 23,457 | +0.23(+1.21%) |
May 22, 2015 | 19.62 | 18.88 | 18.88 | 18.88 | 38,556 | -0.61(-3.15%) |
May 21, 2015 | 19.67 | 19.68 | 19.41 | 19.49 | 14,526 | -0.07(-0.37%) |
May 20, 2015 | 19.67 | 19.67 | 19.08 | 19.56 | 42,550 | -0.05(-0.23%) |
May 19, 2015 | 19.23 | 19.75 | 19.17 | 19.61 | 37,740 | +0.49(+2.59%) |
May 18, 2015 | 19.08 | 20.11 | 19.01 | 19.12 | 74,726 | +0.13(+0.68%) |
May 15, 2015 | 18.63 | 19.23 | 18.55 | 18.99 | 49,722 | +0.47(+2.52%) |
May 14, 2015 | 18.31 | 19.12 | 17.93 | 18.52 | 75,760 | +0.49(+2.69%) |
May 13, 2015 | 18.03 | 18.19 | 17.81 | 18.04 | 20,781 | +0.00(+0.00%) |
May 12, 2015 | 17.67 | 18.16 | 17.51 | 18.04 | 16,433 | +0.41(+2.34%) |
May 11, 2015 | 17.49 | 17.76 | 17.45 | 17.62 | 24,298 | +0.05(+0.26%) |
May 08, 2015 | 17.56 | 17.58 | 17.32 | 17.58 | 16,156 | +0.03(+0.16%) |
May 07, 2015 | 17.38 | 17.55 | 17.26 | 17.55 | 13,219 | +0.08(+0.47%) |
May 06, 2015 | 17.40 | 17.47 | 17.38 | 17.47 | 4,381 | +0.09(+0.53%) |
May 05, 2015 | 17.27 | 17.45 | 17.26 | 17.38 | 9,397 | +0.09(+0.53%) |
May 04, 2015 | 17.22 | 17.45 | 17.22 | 17.29 | 7,708 | -0.03(-0.19%) |
May 01, 2015 | 17.40 | 17.47 | 17.19 | 17.32 | 19,181 | +0.01(+0.08%) |
Apr 30, 2015 | 17.33 | 17.50 | 17.28 | 17.30 | 12,206 | +0.12(+0.69%) |
Apr 29, 2015 | 17.40 | 17.40 | 17.18 | 17.18 | 8,905 | -0.15(-0.84%) |
Apr 28, 2015 | 17.33 | 17.34 | 17.22 | 17.33 | 15,933 | +0.04(+0.21%) |
Apr 27, 2015 | 17.28 | 17.44 | 17.18 | 17.29 | 16,290 | +0.12(+0.69%) |
Apr 24, 2015 | 17.27 | 17.27 | 17.12 | 17.18 | 19,071 | -0.05(-0.32%) |
Apr 23, 2015 | 17.23 | 17.39 | 17.11 | 17.23 | 37,717 | -0.05(-0.32%) |
Apr 22, 2015 | 17.24 | 17.39 | 17.13 | 17.28 | 31,467 | +0.12(+0.69%) |
Apr 21, 2015 | 17.08 | 17.33 | 16.81 | 17.17 | 98,767 | +0.15(+0.91%) |
Apr 20, 2015 | 17.17 | 17.33 | 16.86 | 17.01 | 71,062 | +0.05(+0.27%) |
Apr 17, 2015 | 16.96 | 16.97 | 16.92 | 16.97 | 7,580 | +0.01(+0.05%) |
Apr 16, 2015 | 16.95 | 16.98 | 16.89 | 16.96 | 7,152 | +0.04(+0.21%) |
Apr 15, 2015 | 16.96 | 16.98 | 16.88 | 16.92 | 11,313 | -0.04(-0.21%) |
Apr 14, 2015 | 16.89 | 16.96 | 16.75 | 16.96 | 12,310 | +0.04(+0.21%) |
Apr 13, 2015 | 16.86 | 16.96 | 16.86 | 16.92 | 5,853 | -0.05(-0.27%) |
Apr 10, 2015 | 16.93 | 16.97 | 16.84 | 16.97 | 4,247 | -0.02(-0.11%) |
Apr 09, 2015 | 16.93 | 16.98 | 16.83 | 16.98 | 7,589 | +0.01(+0.05%) |
Apr 08, 2015 | 16.87 | 16.98 | 16.81 | 16.98 | 14,208 | +0.04(+0.21%) |
Apr 07, 2015 | 16.94 | 17.08 | 16.87 | 16.94 | 17,416 | +0.08(+0.49%) |
Apr 06, 2015 | 17.14 | 17.14 | 16.67 | 16.86 | 22,373 | -0.16(-0.96%) |
Apr 02, 2015 | 17.22 | 17.02 | 17.02 | 17.02 | 8,918 | +0.03(+0.16%) |